Okta Inc Cl A (NQ: OKTA )

253.43 USD -1.95 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 96.91 99.48 93.44 98.46 2,673,382 +1.40(+1.44%)
Sep 27, 2019 102.38 103.29 95.61 97.06 2,603,700 -5.05(-4.95%)
Sep 26, 2019 103.30 104.37 102.00 102.11 1,707,094 -0.56(-0.55%)
Sep 25, 2019 102.10 103.13 98.19 102.67 3,491,982 +0.28(+0.27%)
Sep 24, 2019 105.40 106.28 100.39 102.39 3,165,785 -2.73(-2.60%)
Sep 23, 2019 106.43 107.14 104.96 105.12 2,278,279 -1.04(-0.98%)
Sep 20, 2019 104.37 107.80 103.66 106.16 5,474,700 +2.41(+2.32%)
Sep 19, 2019 104.17 105.85 103.09 103.75 2,508,854 +0.12(+0.12%)
Sep 18, 2019 104.80 105.68 101.51 103.63 2,978,790 -2.03(-1.92%)
Sep 17, 2019 103.71 106.17 101.64 105.66 2,972,152 +1.87(+1.80%)
Sep 16, 2019 100.90 104.15 99.77 103.79 3,891,026 +1.70(+1.67%)
Sep 13, 2019 106.00 106.79 101.70 102.09 3,236,800 -4.28(-4.02%)
Sep 12, 2019 108.29 109.93 106.28 106.37 2,432,551 -0.21(-0.20%)
Sep 11, 2019 107.22 111.41 105.27 106.58 4,682,912 -0.64(-0.60%)
Sep 10, 2019 106.90 111.50 104.97 107.22 5,455,469 -2.78(-2.53%)
Sep 09, 2019 121.88 122.48 106.04 110.00 6,838,346 -11.25(-9.28%)
Sep 06, 2019 125.20 125.79 120.83 121.25 2,626,400 -3.00(-2.41%)
Sep 05, 2019 127.44 127.54 121.28 124.25 3,646,041 -3.69(-2.88%)
Sep 04, 2019 127.95 131.55 127.53 127.94 2,126,856 +2.39(+1.90%)
Sep 03, 2019 126.00 130.10 124.93 125.55 2,358,824 -0.95(-0.75%)
Aug 30, 2019 126.92 127.76 121.35 126.50 2,896,000 -0.68(-0.53%)
Aug 29, 2019 130.75 135.25 121.34 127.18 7,435,231 -5.99(-4.50%)
Aug 28, 2019 134.50 134.90 130.35 133.17 2,796,507 -1.90(-1.41%)
Aug 27, 2019 134.80 138.01 132.03 135.07 1,732,090 +1.63(+1.22%)
Aug 26, 2019 134.94 135.35 131.06 133.44 1,638,823 +0.98(+0.74%)
Aug 23, 2019 134.50 138.94 131.84 132.46 1,818,700 -1.41(-1.05%)
Aug 22, 2019 136.56 136.99 132.50 133.87 1,438,070 -3.20(-2.33%)
Aug 21, 2019 133.10 137.75 132.25 137.07 1,505,972 +5.33(+4.05%)
Aug 20, 2019 125.62 132.93 124.20 131.74 1,755,181 +5.90(+4.69%)
Aug 19, 2019 130.00 130.67 124.74 125.84 1,406,771 -2.34(-1.83%)
Aug 16, 2019 129.25 131.23 127.17 128.18 1,450,100 +0.82(+0.64%)
Aug 15, 2019 128.14 129.00 125.29 127.36 1,105,710 +0.49(+0.39%)
Aug 14, 2019 130.89 131.40 124.15 126.87 1,585,970 -6.27(-4.71%)
Aug 13, 2019 129.75 134.19 129.35 133.14 1,307,456 +2.64(+2.02%)
Aug 12, 2019 132.91 133.15 128.85 130.50 1,619,824 -3.70(-2.76%)
Aug 09, 2019 134.00 135.57 131.51 134.20 1,373,500 -1.97(-1.45%)
Aug 08, 2019 133.85 136.83 132.63 136.17 1,187,757 +3.78(+2.86%)
Aug 07, 2019 128.10 134.34 127.38 132.39 1,460,582 +2.46(+1.89%)
Aug 06, 2019 128.06 131.07 127.36 129.93 1,311,053 +3.66(+2.90%)
Aug 05, 2019 128.01 128.66 124.33 126.27 2,285,362 -6.30(-4.75%)
Aug 02, 2019 134.46 134.46 130.01 132.57 1,182,000 -0.51(-0.38%)
Aug 01, 2019 132.00 136.95 131.66 133.08 1,625,822 +2.25(+1.72%)
Jul 31, 2019 132.75 133.92 128.50 130.83 1,322,352 -1.16(-0.88%)
Jul 30, 2019 131.20 134.35 130.53 131.99 1,478,154 -0.64(-0.48%)
Jul 29, 2019 141.01 141.85 128.17 132.63 3,096,922 -7.90(-5.62%)
Jul 26, 2019 137.63 141.00 137.44 140.53 1,271,700 +3.91(+2.86%)
Jul 25, 2019 136.98 137.80 134.65 136.62 1,034,732 +1.42(+1.05%)
Jul 24, 2019 135.02 137.49 134.13 135.20 778,101 -0.44(-0.32%)
Jul 23, 2019 137.97 138.27 134.15 135.64 951,080 -1.48(-1.08%)
Jul 22, 2019 137.30 139.16 136.75 137.12 853,706 +0.93(+0.68%)
Jul 19, 2019 140.00 140.18 135.86 136.19 1,381,300 -2.47(-1.78%)
Jul 18, 2019 137.51 139.90 136.19 138.66 1,096,003 +0.64(+0.46%)
Jul 17, 2019 136.00 139.27 135.29 138.02 1,177,329 +3.17(+2.35%)
Jul 16, 2019 138.05 139.49 134.10 134.85 1,374,068 -3.15(-2.28%)
Jul 15, 2019 136.11 138.27 134.37 138.00 1,397,907 +2.71(+2.00%)
Jul 12, 2019 136.59 137.13 132.14 135.29 1,404,400 -1.32(-0.97%)
Jul 11, 2019 136.03 137.48 135.08 136.61 1,248,577 +1.13(+0.83%)
Jul 10, 2019 134.77 137.80 134.77 135.48 2,161,503 +1.58(+1.18%)
Jul 09, 2019 129.63 134.47 129.44 133.90 1,692,647 +3.82(+2.94%)
Jul 08, 2019 126.45 130.61 126.01 130.08 1,433,190 +2.37(+1.86%)
Jul 05, 2019 125.73 128.33 123.50 127.71 1,731,800 +0.21(+0.16%)
Jul 03, 2019 126.55 130.27 126.35 127.50 1,516,900 +1.52(+1.21%)
Jul 02, 2019 122.89 126.20 122.73 125.98 1,629,310 +2.77(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.